Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blucora Inc (NQ: BCOR )

27.19 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 10.08 9.800 9.800 9.800 262,500 -0.22(-2.20%)
Dec 30, 2015 10.08 10.20 9.980 10.02 173,625 -0.06(-0.60%)
Dec 29, 2015 10.18 10.32 10.02 10.08 220,903 -0.06(-0.59%)
Dec 28, 2015 10.37 10.39 10.04 10.14 244,850 -0.26(-2.50%)
Dec 24, 2015 10.18 10.40 10.40 10.40 107,500 +0.24(+2.36%)
Dec 23, 2015 10.14 10.40 10.14 10.16 226,729 -0.08(-0.78%)
Dec 22, 2015 10.09 10.27 9.820 10.24 202,568 +0.15(+1.49%)
Dec 21, 2015 10.25 10.29 9.890 10.09 252,981 -0.08(-0.79%)
Dec 18, 2015 10.63 10.77 10.16 10.17 2,296,249 -0.50(-4.69%)
Dec 17, 2015 10.65 10.80 10.43 10.67 399,563 +0.05(+0.47%)
Dec 16, 2015 10.40 10.67 10.00 10.62 352,202 +0.26(+2.51%)
Dec 15, 2015 10.42 10.68 10.20 10.36 524,833 -0.06(-0.58%)
Dec 14, 2015 9.580 10.69 9.580 10.42 986,899 +0.87(+9.11%)
Dec 11, 2015 9.800 9.830 9.500 9.550 273,667 -0.46(-4.60%)
Dec 10, 2015 9.810 10.11 9.760 10.01 206,854 +0.18(+1.83%)
Dec 09, 2015 10.09 10.15 9.820 9.830 297,065 -0.25(-2.48%)
Dec 08, 2015 9.930 10.18 9.840 10.08 161,350 +0.01(+0.10%)
Dec 07, 2015 10.36 10.40 10.05 10.07 288,335 -0.29(-2.80%)
Dec 04, 2015 10.31 10.40 10.14 10.36 164,302 +0.05(+0.48%)
Dec 03, 2015 10.48 10.62 10.07 10.31 302,642 -0.15(-1.43%)
Dec 02, 2015 10.62 10.73 10.41 10.46 234,455 -0.12(-1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.